WWE - World Wrestling Entertainment, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WWE200221C00035000 | 2020-01-22 1:54PM EST | 35.00 | 28.10 | 26.90 | 27.30 | 0.00 | - | 1 | 1 | 215.23% |
| WWE200221C00050000 | 2020-01-21 11:56AM EST | 50.00 | 13.05 | 12.40 | 12.90 | 0.00 | - | 10 | 2 | 116.36% |
| WWE200221C00055000 | 2020-01-23 3:38PM EST | 55.00 | 8.70 | 8.00 | 8.40 | 0.00 | - | - | 4 | 91.41% |
| WWE200221C00060000 | 2020-01-23 10:58AM EST | 60.00 | 5.00 | 4.50 | 4.80 | 0.00 | - | 9 | 456 | 75.76% |
| WWE200221C00065000 | 2020-01-24 9:41AM EST | 65.00 | 2.10 | 2.15 | 2.35 | -0.25 | -10.64% | 1 | 585 | 66.65% |
| WWE200221C00070000 | 2020-01-23 3:12PM EST | 70.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 42 | 631 | 62.60% |
| WWE200221C00075000 | 2020-01-23 3:43PM EST | 75.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 4 | 126 | 60.25% |
| WWE200221C00080000 | 2020-01-23 3:59PM EST | 80.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 10 | 94 | 63.67% |
| WWE200221C00085000 | 2020-01-23 10:10AM EST | 85.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 65.63% |
| WWE200221C00090000 | 2020-01-17 3:28PM EST | 90.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 71.09% |
| WWE200221C00095000 | 2020-01-06 9:30AM EST | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 74.61% |
PutsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WWE200221P00035000 | 2020-01-21 10:16AM EST | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 95.31% |
| WWE200221P00040000 | 2020-01-15 2:26PM EST | 40.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 5 | 6 | 82.81% |
| WWE200221P00045000 | 2020-01-22 10:58AM EST | 45.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 1 | 2,266 | 69.92% |
| WWE200221P00050000 | 2020-01-23 10:39AM EST | 50.00 | 0.47 | 0.45 | 0.60 | 0.00 | - | 9 | 139 | 57.72% |
| WWE200221P00055000 | 2020-01-23 1:28PM EST | 55.00 | 1.10 | 1.10 | 1.20 | 0.00 | - | 27 | 440 | 48.63% |
| WWE200221P00060000 | 2020-01-24 9:35AM EST | 60.00 | 2.58 | 2.45 | 2.60 | +0.16 | +6.61% | 3 | 523 | 38.11% |
| WWE200221P00065000 | 2020-01-23 2:42PM EST | 65.00 | 4.90 | 4.90 | 5.20 | 0.00 | - | 2 | 262 | 0.00% |
| WWE200221P00070000 | 2020-01-23 10:13AM EST | 70.00 | 8.70 | 8.70 | 9.10 | 0.00 | - | 2 | 91 | 0.00% |
| WWE200221P00075000 | 2020-01-09 2:04PM EST | 75.00 | 15.23 | 12.90 | 13.50 | 0.00 | - | - | 1 | 0.00% |
| WWE200221P00085000 | 2020-01-14 12:23PM EST | 85.00 | 22.10 | 22.70 | 23.20 | 0.00 | - | 1 | 1 | 0.00% |